• LAST PRICE
    172.4600
  • TODAY'S CHANGE (%)
    Trending Down-1.4600 (-0.8395%)
  • Bid / Lots
    172.0200/ 4
  • Ask / Lots
    172.5000/ 5
  • Open / Previous Close
    173.9700 / 173.9200
  • Day Range
    Low 171.4000
    High 174.9600
  • 52 Week Range
    Low 129.1800
    High 199.1800
  • Volume
    10,182,025
    above average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday July 19, 2024)

  • Put Options (expires Friday July 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
IBMIn the Money
$95.60In the Money
$99.90In the Money
$93.50In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.00Out of the Money
$1.08Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
IBMIn the Money
$90.65In the Money
$94.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.28Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
IBMIn the Money
$85.65In the Money
$90.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.88Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
IBMIn the Money
$80.70In the Money
$84.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.88Out of the Money
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
IBMIn the Money
$75.70In the Money
$80.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.28Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
IBMIn the Money
$70.75In the Money
$75.00In the Money
$73.15In the Money
$0.00In the Money
---In the Money
10In the Money
IBMOut of the Money
$0.01Out of the Money
$0.23Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
IBMIn the Money
$65.55In the Money
$70.10In the Money
$65.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.28Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
IBMIn the Money
$60.80In the Money
$65.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.28Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
IBMIn the Money
$55.85In the Money
$60.20In the Money
$54.85In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.28Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
48Out of the Money
IBMIn the Money
$50.85In the Money
$55.20In the Money
$45.47In the Money
$0.00In the Money
---In the Money
1In the Money
IBMOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.53Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
IBMIn the Money
$45.90In the Money
$50.20In the Money
$40.19In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.11Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
234Out of the Money
IBMIn the Money
$40.95In the Money
$45.05In the Money
$38.48In the Money
$0.00In the Money
---In the Money
2In the Money
IBMOut of the Money
$0.00Out of the Money
$0.24Out of the Money
$0.06Out of the Money
$-0.03Out of the Money
217Out of the Money
78Out of the Money
IBMIn the Money
$35.95In the Money
$40.20In the Money
$34.39In the Money
$0.00In the Money
---In the Money
24In the Money
IBMOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
59Out of the Money
IBMIn the Money
$31.00In the Money
$35.20In the Money
$29.02In the Money
$0.00In the Money
---In the Money
82In the Money
IBMOut of the Money
$0.01Out of the Money
$0.26Out of the Money
$0.21Out of the Money
$0.00Out of the Money
---Out of the Money
223Out of the Money
IBMIn the Money
$26.05In the Money
$30.30In the Money
$28.37In the Money
$-0.63In the Money
2In the Money
954In the Money
IBMOut of the Money
$0.02Out of the Money
$0.27Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
405Out of the Money
IBMIn the Money
$21.10In the Money
$25.25In the Money
$22.45In the Money
$-1.35In the Money
2In the Money
81In the Money
IBMOut of the Money
$0.10Out of the Money
$0.18Out of the Money
$0.14Out of the Money
$0.01Out of the Money
2Out of the Money
516Out of the Money
IBMIn the Money
$16.20In the Money
$20.50In the Money
$17.25In the Money
$0.00In the Money
---In the Money
514In the Money
IBMOut of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.23Out of the Money
$0.05Out of the Money
17Out of the Money
938Out of the Money
IBMIn the Money
$11.40In the Money
$14.15In the Money
$12.98In the Money
$-2.22In the Money
15In the Money
366In the Money
IBMOut of the Money
$0.30Out of the Money
$0.46Out of the Money
$0.40Out of the Money
$0.03Out of the Money
91Out of the Money
3,900Out of the Money
IBMIn the Money
$8.40In the Money
$9.35In the Money
$9.08In the Money
$-1.33In the Money
34In the Money
1,570In the Money
IBMOut of the Money
$0.85Out of the Money
$1.10Out of the Money
$1.03Out of the Money
$0.21Out of the Money
128Out of the Money
7,746Out of the Money
IBMUnderlying issue's last price
$5.10Underlying issue's last price
$5.30Underlying issue's last price
$5.29Underlying issue's last price
$-1.31Underlying issue's last price
926Underlying issue's last price
6,109Underlying issue's last price
Filter Table By Strike Price of$170.00Underlying issue's last price
IBMUnderlying issue's last price
$2.10Underlying issue's last price
$2.29Underlying issue's last price
$2.14Underlying issue's last price
$0.21Underlying issue's last price
388Underlying issue's last price
3,358Underlying issue's last price
IBMNear the Money
$2.48Near the Money
$2.65Near the Money
$2.66Near the Money
$-0.89Near the Money
1,276Near the Money
5,536Near the Money
IBMIn the Money
$4.50In the Money
$4.70In the Money
$4.75In the Money
$0.76In the Money
233In the Money
1,156In the Money
IBMOut of the Money
$1.07Out of the Money
$1.21Out of the Money
$1.16Out of the Money
$-0.57Out of the Money
1,867Out of the Money
7,777Out of the Money
IBMIn the Money
$7.65In the Money
$8.75In the Money
$9.00In the Money
$0.45In the Money
6In the Money
700In the Money
IBMOut of the Money
$0.30Out of the Money
$0.58Out of the Money
$0.52Out of the Money
$-0.28Out of the Money
214Out of the Money
2,464Out of the Money
IBMIn the Money
$12.00In the Money
$13.40In the Money
$13.10In the Money
$1.24In the Money
5In the Money
607In the Money
IBMOut of the Money
$0.18Out of the Money
$0.38Out of the Money
$0.21Out of the Money
$-0.16Out of the Money
66Out of the Money
2,028Out of the Money
IBMIn the Money
$16.85In the Money
$19.65In the Money
$16.10In the Money
$0.00In the Money
---In the Money
410In the Money
IBMOut of the Money
$0.07Out of the Money
$0.33Out of the Money
$0.10Out of the Money
$-0.10Out of the Money
29Out of the Money
935Out of the Money
IBMIn the Money
$20.30In the Money
$24.65In the Money
$21.40In the Money
$0.00In the Money
---In the Money
65In the Money
IBMOut of the Money
$0.01Out of the Money
$0.15Out of the Money
$0.08Out of the Money
$-0.04Out of the Money
2Out of the Money
1,372Out of the Money
IBMIn the Money
$25.30In the Money
$29.65In the Money
$26.15In the Money
$0.00In the Money
---In the Money
3In the Money
IBMOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
782Out of the Money
IBMIn the Money
$30.30In the Money
$34.65In the Money
$35.79In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.28Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
568Out of the Money
IBMIn the Money
$35.30In the Money
$39.65In the Money
$42.55In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
662Out of the Money
IBMIn the Money
$40.30In the Money
$44.65In the Money
$47.70In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$0.01Out of the Money
88Out of the Money
878Out of the Money
IBMIn the Money
$45.30In the Money
$49.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.23Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
123Out of the Money
452Out of the Money
IBMIn the Money
$50.35In the Money
$54.65In the Money
$30.95In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.23Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
697Out of the Money
IBMIn the Money
$55.30In the Money
$59.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.28Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
99Out of the Money
IBMIn the Money
$60.40In the Money
$64.65In the Money
$65.85In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.28Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
438Out of the Money
IBMIn the Money
$65.30In the Money
$69.65In the Money
$70.66In the Money
$0.00In the Money
---In the Money
2In the Money
IBMOut of the Money
$0.00Out of the Money
$0.28Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
128Out of the Money
IBMIn the Money
$70.30In the Money
$74.65In the Money
$75.68In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.23Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
83Out of the Money
IBMIn the Money
$75.45In the Money
$79.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.23Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
138Out of the Money
IBMIn the Money
$85.30In the Money
$89.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.23Out of the Money
$0.02Out of the Money
$0.01Out of the Money
3Out of the Money
357Out of the Money
IBMIn the Money
$95.30In the Money
$99.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.23Out of the Money
$0.18Out of the Money
$0.00Out of the Money
---Out of the Money
81Out of the Money
IBMIn the Money
$105.35In the Money
$109.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
IBMOut of the Money
$0.00Out of the Money
$0.28Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
IBMIn the Money
$115.40In the Money
$119.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money